We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6383 | 1.94425830034 | 32.83 | 33.54 | 32.62 | 327337 | 32.96011611 | SP |
| 4 | 0.8283 | 2.53768382353 | 32.64 | 33.54 | 32.58 | 104527 | 32.95788989 | SP |
| 12 | 1.5083 | 4.71933667084 | 31.96 | 33.54 | 31.0102 | 56793 | 32.63112839 | SP |
| 26 | 4.9877 | 17.5126226273 | 28.4806 | 33.54 | 28.47 | 57763 | 31.4851632 | SP |
| 52 | 7.0883 | 26.8699772555 | 26.38 | 33.54 | 25.4811 | 29728 | 31.46763156 | SP |
| 156 | 8.6262 | 34.7241175263 | 24.8421 | 33.54 | 24.582 | 29874 | 30.62339907 | SP |
| 260 | 8.6262 | 34.7241175263 | 24.8421 | 33.54 | 24.582 | 29874 | 30.62339907 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717799400 | 33.4683 | -0.02 | -0.06 | 33.45 | 33.49 | 33.45 | 359 |
| 1717713000 | 33.49 | 0.03 | 0.09 | 33.54 | 33.54 | 33.43 | 154852 |
| 1717626600 | 33.46 | 0.39 | 1.18 | 33.27 | 33.46 | 33.15 | 5280 |
| 1717540200 | 33.07 | 0.09 | 0.26 | 32.979999 | 33.07 | 32.909999 | 5077 |
| 1717453800 | 32.9846 | 0.09 | 0.29 | 33.15 | 33.15 | 32.7 | 189465 |
| 1717194600 | 32.89 | 0.16 | 0.48 | 32.83 | 33 | 32.619999 | 1282012 |
| 1717108200 | 32.7334 | -0.26 | -0.80 | 32.9 | 32.9 | 32.7334 | 152039 |
| 1717021800 | 32.9968 | -0.2 | -0.61 | 33.02 | 33.02 | 32.9968 | 2 |
| 1716935400 | 33.1995 | 0.05 | 0.14 | 33.1995 | 33.1995 | 33.1995 | 14 |
| 1716589800 | 33.1517 | 0.18 | 0.55 | 33.049999 | 33.1517 | 33.049999 | 333 |
| 1716503400 | 32.9713 | -0.15 | -0.45 | 33.32 | 33.32 | 32.9713 | 9 |
| 1716417000 | 33.119 | -0.14 | -0.42 | 33.22 | 33.229999 | 33.07 | 181510 |
| 1716330600 | 33.2583 | 0.1 | 0.31 | 33.11 | 33.2583 | 33.11 | 463 |
| 1716244200 | 33.1571 | 0.01 | 0.03 | 33.17 | 33.17 | 33.15 | 2038 |
| 1715985000 | 33.1488 | 0 | 0.00 | 33.15 | 33.15 | 33.119999 | 2516 |
| 1715898600 | 33.1481 | -0.04 | -0.11 | 33.14 | 33.1481 | 33.14 | 2009 |
| 1715812200 | 33.185499 | 0.42 | 1.28 | 32.979999 | 33.185499 | 32.979999 | 4028 |
| 1715725800 | 32.7655 | 0.15 | 0.47 | 32.63 | 32.78 | 32.6241 | 2345 |
| 1715639400 | 32.612299 | -0.03 | -0.08 | 32.729999 | 32.729999 | 32.58 | 2008 |
| 1715380200 | 32.6387 | 0.08 | 0.25 | 32.64 | 32.64 | 32.6387 | 9 |
| 1715293800 | 32.5583 | 0.12 | 0.36 | 32.45 | 32.5583 | 32.45 | 2380 |
| 1715207400 | 32.441499 | -0.01 | -0.02 | 32.27 | 32.441499 | 32.27 | 158 |
| 1715121000 | 32.448 | 0.08 | 0.23 | 32.448 | 32.448 | 32.448 | 1 |
| 1715034600 | 32.3723 | 0.34 | 1.05 | 32.189999 | 32.3723 | 32.189999 | 103 |
| 1714775400 | 32.034599 | 0.38 | 1.21 | 32.034599 | 32.034599 | 32.034599 | 74 |
| 1714689000 | 31.6502 | 0.23 | 0.73 | 31.63 | 31.72 | 31.63 | 285 |
| 1714602600 | 31.4208 | -0.13 | -0.42 | 31.5 | 31.6 | 31.4208 | 417 |
| 1714516200 | 31.5545 | -0.42 | -1.31 | 31.94 | 31.94 | 31.5545 | 156392 |
| 1714429800 | 31.9742 | 0.05 | 0.16 | 32.009999 | 32.009999 | 31.9 | 259 |
| 1714170600 | 31.924 | 0.41 | 1.31 | 31.924 | 31.924 | 31.924 | 16 |
| 1714084200 | 31.5113 | -0.18 | -0.56 | 31.16 | 31.5113 | 31.16 | 34 |
| 1713997800 | 31.69 | 0.01 | 0.03 | 31.74 | 31.75 | 31.69 | 162544 |
| 1713911400 | 31.6799 | 0.4 | 1.26 | 31.49 | 31.71 | 31.49 | 1414 |
| 1713825000 | 31.2848 | 0.27 | 0.89 | 31.21 | 31.2848 | 31.21 | 44 |
| 1713565800 | 31.0102 | -0.34 | -1.07 | 31.3 | 31.3 | 31.0102 | 391 |
| 1713479400 | 31.3465 | -0.07 | -0.23 | 31.3465 | 31.3465 | 31.3465 | 57 |
| 1713393000 | 31.4174 | -0.19 | -0.60 | 31.73 | 31.73 | 31.35 | 299 |
| 1713306600 | 31.6056 | -0.04 | -0.11 | 31.6056 | 31.6056 | 31.6056 | 50 |
| 1713220200 | 31.6407 | -0.37 | -1.14 | 31.6407 | 31.6407 | 31.6407 | 27 |
| 1712961000 | 32.005899 | -0.52 | -1.60 | 32.259999 | 32.34 | 32.005899 | 153758 |
| 1712874600 | 32.527299 | 0.24 | 0.75 | 32.527299 | 32.527299 | 32.527299 | 14 |
| 1712788200 | 32.2836 | -0.22 | -0.67 | 32.229999 | 32.2836 | 32.229999 | 164 |
| 1712701800 | 32.5003 | 0.01 | 0.02 | 32.61 | 32.61 | 32.32 | 5769 |
| 1712615400 | 32.4941 | -0.02 | -0.06 | 32.56 | 32.56 | 32.4941 | 18 |
| 1712356200 | 32.5143 | 0.37 | 1.15 | 32.229999 | 32.5143 | 32.229999 | 155213 |
| 1712269800 | 32.1455 | -0.39 | -1.21 | 32.79 | 32.79 | 32.1455 | 147 |
| 1712183400 | 32.539099 | 0.03 | 0.09 | 32.52 | 32.539099 | 32.52 | 241 |
| 1712097000 | 32.511 | -0.22 | -0.66 | 32.409999 | 32.511 | 32.4 | 489 |
| 1712010600 | 32.7282 | -0.08 | -0.25 | 32.81 | 32.81 | 32.7282 | 265 |
| 1711665000 | 32.8097 | 0.08 | 0.25 | 32.75 | 32.8097 | 32.75 | 275279 |
| 1711578600 | 32.728099 | 0.18 | 0.56 | 32.59 | 32.728099 | 32.59 | 108 |
| 1711492200 | 32.5471 | -0.07 | -0.23 | 32.759999 | 32.759999 | 32.5471 | 435 |
| 1711405800 | 32.6205 | -0.12 | -0.36 | 32.63 | 32.63 | 32.6205 | 36 |
| 1711146600 | 32.7372 | -0.02 | -0.05 | 32.729999 | 32.75 | 32.729999 | 350 |
| 1711060200 | 32.755 | 0.15 | 0.44 | 32.86 | 32.86 | 32.755 | 386 |
| 1710973800 | 32.6099 | 0.24 | 0.74 | 32.4 | 32.63 | 32.4 | 856 |
| 1710887400 | 32.369999 | 0.19 | 0.60 | 32.1 | 32.369999 | 32.07 | 8720 |
| 1710801000 | 32.177 | 0.22 | 0.68 | 32.259999 | 32.28 | 32.177 | 452 |
| 1710541800 | 31.96 | -0.31 | -0.97 | 31.96 | 32.07 | 31.93 | 380368 |
| 1710455400 | 32.2733 | -0.1 | -0.32 | 32.29 | 32.29 | 32.2733 | 89 |
| 1710369000 | 32.3772 | -0.09 | -0.29 | 32.46 | 32.46 | 32.369999 | 1890 |
| 1710282600 | 32.4711 | 0.43 | 1.33 | 32.25 | 32.4711 | 32.21 | 186537 |
| 1710196200 | 32.045699 | -0.07 | -0.22 | 32.02 | 32.045699 | 32.02 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
